Balchem (BCPC)

BCPC
🏛️ Estados Unidos →
141.18
Última Actualización: 2025-10-07
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:31 165.72 165.86 165.72 165.72 1.8K
09:32 165.72 165.72 165.72 165.72 0.1K
09:33 165.72 165.72 165.72 165.72 0.0K
09:34 164.83 164.83 164.83 164.83 0.1K
09:35 164.83 164.83 164.83 164.83 0.0K
09:36 164.83 164.83 164.83 164.83 0.0K
09:37 164.83 164.83 164.83 164.83 0.5K
09:38 165.44 165.44 165.44 165.44 0.6K
09:39 165.44 165.44 165.44 165.44 0.0K
09:40 165.44 165.44 165.44 165.44 0.0K
09:41 165.44 165.44 165.44 165.44 0.0K
09:42 165.44 165.44 165.44 165.44 0.0K
09:43 165.44 165.44 165.44 165.44 0.0K
09:44 165.44 165.44 165.44 165.44 0.1K
09:45 165.44 165.44 165.44 165.44 0.1K
09:46 165.44 165.44 165.44 165.44 0.0K
09:47 165.44 165.44 165.44 165.44 0.0K
09:48 165.44 165.44 165.44 165.44 0.2K
09:49 165.44 165.44 165.44 165.44 0.1K
09:50 165.44 165.44 165.44 165.44 0.2K
09:51 165.44 165.44 164.86 164.86 0.7K
09:52 164.86 164.86 164.86 164.86 0.0K
09:53 164.86 164.86 164.86 164.86 0.3K
09:54 164.86 164.86 164.86 164.86 0.1K
09:55 164.86 164.86 164.86 164.86 0.0K
09:56 164.86 164.86 164.86 164.86 0.0K
09:57 164.86 164.86 164.86 164.86 0.4K
09:58 164.86 164.86 164.86 164.86 0.0K
09:59 164.86 164.86 164.86 164.86 0.0K
10:00 164.86 164.86 164.86 164.86 0.0K
10:01 164.86 164.86 164.86 164.86 0.0K
10:02 164.86 164.86 164.86 164.86 0.0K
10:03 164.86 164.86 164.86 164.86 0.0K
10:04 164.86 164.86 164.86 164.86 0.0K
10:05 164.86 164.86 164.86 164.86 0.0K
10:06 164.86 164.86 164.86 164.86 0.0K
10:07 164.86 164.86 164.86 164.86 0.0K
10:08 164.86 164.86 164.86 164.86 0.0K
10:09 164.86 164.86 164.86 164.86 0.0K
10:10 164.86 164.86 164.86 164.86 0.2K
10:11 164.86 164.86 164.86 164.86 0.1K
10:12 164.86 164.86 164.86 164.86 0.2K
10:13 164.86 164.86 164.86 164.86 0.0K
10:14 164.86 165.33 164.86 165.33 0.2K
10:15 165.33 165.33 165.33 165.33 0.1K
10:16 165.33 165.33 165.33 165.33 0.0K
10:17 165.33 165.33 165.33 165.33 0.0K
10:18 165.33 165.33 165.33 165.33 0.1K
10:19 165.33 165.33 165.33 165.33 0.5K
10:20 165.33 165.33 165.33 165.33 0.1K
10:21 165.33 165.33 165.33 165.33 0.0K
10:22 165.33 165.33 165.33 165.33 0.0K
10:23 165.33 165.33 165.33 165.33 0.0K
10:24 165.33 165.33 165.33 165.33 0.0K
10:25 165.33 165.33 165.33 165.33 0.0K
10:26 165.33 165.33 165.33 165.33 0.0K
10:27 165.33 165.33 165.33 165.33 0.0K
10:28 165.33 165.33 165.33 165.33 0.0K
10:29 165.33 165.33 165.33 165.33 0.3K
10:30 165.33 165.33 165.33 165.33 0.0K
10:31 165.33 165.33 165.33 165.33 0.1K
10:32 165.33 165.33 165.33 165.33 0.1K
10:33 165.33 165.33 165.33 165.33 0.2K
10:34 165.33 165.33 165.33 165.33 0.0K
10:35 165.33 165.33 165.33 165.33 0.0K
10:36 165.33 165.33 165.33 165.33 0.6K
10:37 165.33 165.33 165.33 165.33 0.1K
10:38 165.33 165.33 165.33 165.33 0.0K
10:39 165.33 165.33 165.33 165.33 0.2K
10:40 165.33 165.33 165.33 165.33 0.0K
10:41 165.33 165.33 165.33 165.33 0.0K
10:42 165.33 165.33 165.33 165.33 0.0K
10:43 165.33 165.33 165.33 165.33 0.0K
10:44 165.33 165.33 165.33 165.33 0.2K
10:45 165.33 165.33 165.33 165.33 0.0K
10:46 165.33 165.33 165.33 165.33 0.0K
10:47 165.33 165.33 165.33 165.33 0.0K
10:48 165.33 165.33 165.33 165.33 0.0K
10:49 165.33 165.85 165.33 165.85 0.2K
10:50 165.85 165.85 165.85 165.85 0.1K
10:51 165.85 165.85 165.85 165.85 0.0K
10:52 165.85 165.85 165.85 165.85 0.1K
10:53 165.85 165.85 165.85 165.85 0.0K
10:54 165.85 165.85 165.85 165.85 0.0K
10:55 165.86 165.86 165.86 165.86 0.2K
10:56 165.86 165.86 165.86 165.86 0.2K
10:57 165.86 165.86 165.86 165.86 0.0K
10:58 165.86 165.86 165.86 165.86 0.0K
10:59 165.86 165.86 165.86 165.86 0.0K
11:00 165.86 165.86 165.86 165.86 0.0K
11:01 165.86 165.86 165.86 165.86 0.0K
11:02 165.86 165.86 165.86 165.86 0.0K
11:03 165.86 165.86 165.86 165.86 0.0K
11:04 165.86 165.86 165.86 165.86 0.0K
11:05 165.86 165.86 165.86 165.86 0.1K
11:06 165.86 165.95 165.86 165.95 0.2K
11:07 165.95 165.95 165.95 165.95 0.0K
11:08 165.95 165.95 165.95 165.95 0.0K
11:09 165.95 165.95 165.95 165.95 0.2K
11:10 165.95 165.95 165.95 165.95 0.0K
11:11 165.95 165.95 165.95 165.95 0.4K
11:12 165.95 166.20 165.95 166.20 0.4K
11:13 166.20 166.20 166.20 166.20 0.0K
11:14 166.20 166.20 166.20 166.20 0.0K
11:15 166.20 166.20 166.20 166.20 0.1K
11:16 165.99 165.99 165.99 165.99 0.3K
11:17 165.99 166.01 165.99 166.01 0.3K
11:18 166.01 166.01 166.01 166.01 0.0K
11:19 166.01 166.01 166.01 166.01 0.1K
11:20 166.01 166.01 166.01 166.01 0.0K
11:21 166.01 166.01 166.01 166.01 0.0K
11:22 166.01 166.01 166.01 166.01 0.0K
11:23 166.01 166.01 166.01 166.01 0.0K
11:24 166.01 166.01 166.01 166.01 0.0K
11:25 166.01 166.01 166.01 166.01 0.0K
11:26 166.01 166.01 166.01 166.01 0.0K
11:27 166.01 166.01 166.01 166.01 0.0K
11:28 166.01 166.01 166.01 166.01 0.0K
11:29 166.01 166.01 166.01 166.01 0.1K
11:30 166.01 166.01 166.01 166.01 0.0K
11:31 166.01 166.01 166.01 166.01 0.0K
11:32 166.01 166.01 166.01 166.01 0.1K
11:33 165.60 165.60 165.60 165.60 0.6K
11:34 165.60 165.60 165.60 165.60 0.0K
11:35 165.60 165.60 165.60 165.60 0.0K
11:36 165.60 165.60 165.60 165.60 0.0K
11:37 165.60 165.60 165.60 165.60 0.1K
11:38 165.60 165.60 165.59 165.59 0.5K
11:39 165.59 165.59 165.59 165.59 0.0K
11:40 165.59 165.59 165.59 165.59 0.0K
11:41 165.59 165.59 165.59 165.59 0.0K
11:42 165.59 165.59 165.59 165.59 0.1K
11:43 165.59 165.59 165.59 165.59 0.0K
11:44 165.59 165.59 165.59 165.59 0.1K
11:45 165.59 165.59 165.59 165.59 0.0K
11:46 165.59 165.59 165.59 165.59 0.0K
11:47 165.59 165.59 165.59 165.59 0.0K
11:48 165.59 165.59 165.59 165.59 0.0K
11:49 165.48 165.48 165.48 165.48 1.6K
11:50 165.48 165.48 165.48 165.48 0.0K
11:51 165.48 165.48 165.48 165.48 0.3K
11:52 165.48 165.48 165.48 165.48 0.1K
11:53 165.48 165.48 165.48 165.48 0.0K
11:54 165.48 165.48 165.48 165.48 0.0K
11:55 165.48 165.48 165.48 165.48 0.0K
11:56 165.48 165.48 165.32 165.32 0.8K
11:57 165.32 165.32 165.32 165.32 0.1K
11:58 165.32 165.32 165.32 165.32 0.0K
11:59 165.32 165.32 165.32 165.32 0.0K
12:00 165.32 165.32 165.32 165.32 0.0K
12:01 165.32 165.32 165.32 165.32 0.2K
12:02 165.32 165.32 165.32 165.32 0.0K
12:03 165.32 165.32 165.32 165.32 0.1K
12:04 165.32 165.32 165.32 165.32 0.1K
12:05 165.32 165.32 165.32 165.32 0.0K
12:06 165.32 165.32 165.32 165.32 0.6K
12:07 165.32 165.32 165.32 165.32 0.0K
12:08 165.32 165.32 165.32 165.32 0.0K
12:09 165.32 165.32 165.32 165.32 0.1K
12:10 165.32 165.32 165.32 165.32 0.0K
12:11 165.32 165.32 165.32 165.32 0.0K
12:12 165.32 165.32 165.32 165.32 0.0K
12:13 165.32 165.32 165.32 165.32 0.0K
12:14 165.32 165.32 165.32 165.32 0.1K
12:15 165.32 165.32 165.32 165.32 0.2K
12:16 165.32 165.32 165.32 165.32 0.0K
12:17 165.32 165.32 165.32 165.32 0.2K
12:18 165.32 165.32 165.32 165.32 0.2K
12:19 165.32 165.32 165.32 165.32 0.0K
12:20 165.32 165.32 165.32 165.32 0.1K
12:21 165.32 165.32 165.32 165.32 0.0K
12:22 165.32 165.32 165.32 165.32 0.1K
12:23 165.32 165.32 165.32 165.32 0.0K
12:24 165.32 165.32 165.32 165.32 0.0K
12:25 165.32 165.32 165.32 165.32 0.0K
12:26 165.32 165.32 165.32 165.32 0.2K
12:27 165.32 165.32 165.32 165.32 0.0K
12:28 165.32 165.32 165.32 165.32 0.0K
12:29 165.32 165.32 165.32 165.32 0.0K
12:30 166.30 166.30 166.20 166.20 1.1K
12:31 166.20 166.20 166.20 166.20 0.0K
12:32 166.17 166.17 166.14 166.14 3.8K
12:33 166.01 166.01 166.01 166.01 0.6K
12:34 166.01 166.01 166.01 166.01 0.0K
12:35 166.01 166.01 166.01 166.01 0.0K
12:36 166.01 166.01 166.01 166.01 0.0K
12:37 166.01 166.01 166.01 166.01 0.0K
12:38 166.01 166.01 166.01 166.01 0.2K
12:39 166.01 166.01 166.01 166.01 0.1K
12:40 166.01 166.01 166.01 166.01 0.0K
12:41 166.01 166.01 166.01 166.01 0.0K
12:42 166.01 166.01 166.01 166.01 0.1K
12:43 166.01 166.01 166.01 166.01 0.0K
12:44 166.01 166.01 166.01 166.01 0.0K
12:45 166.01 166.01 166.01 166.01 0.0K
12:46 165.98 165.98 165.98 165.98 0.2K
12:47 165.98 165.98 165.98 165.98 0.1K
12:48 165.98 165.98 165.98 165.98 0.2K
12:49 165.98 165.98 165.98 165.98 0.0K
12:50 165.98 165.98 165.61 165.61 0.3K
12:51 165.61 165.61 165.61 165.61 0.0K
12:52 165.61 165.61 165.52 165.52 0.7K
12:53 165.52 165.52 165.52 165.52 0.0K
12:54 165.52 165.52 165.52 165.52 0.1K
12:55 165.52 165.60 165.52 165.60 0.3K
12:56 165.60 165.60 165.36 165.36 0.9K
12:57 165.36 165.36 165.36 165.36 0.1K
12:58 165.36 165.36 165.02 165.02 0.2K
12:59 165.10 165.34 165.10 165.34 1.5K
13:00 165.34 165.34 165.34 165.34 0.1K
13:01 165.34 165.34 165.34 165.34 0.1K
13:02 165.34 165.34 165.34 165.34 0.0K
13:03 165.34 165.34 165.34 165.34 0.0K
13:04 165.34 165.34 165.34 165.34 0.1K
13:05 165.34 165.34 165.34 165.34 0.0K
13:06 165.34 165.34 165.34 165.34 0.0K
13:07 165.34 165.34 165.34 165.34 0.0K
13:08 165.34 165.34 165.34 165.34 0.0K
13:09 165.52 165.52 165.52 165.52 0.4K
13:10 165.52 165.52 165.52 165.52 0.0K
13:11 165.52 165.52 165.52 165.52 0.0K
13:12 165.52 165.52 165.52 165.52 0.0K
13:13 165.52 165.52 165.52 165.52 0.1K
13:14 165.52 165.52 165.52 165.52 0.0K
13:15 165.52 165.86 165.52 165.86 0.6K
13:16 165.86 165.88 165.86 165.88 0.2K
13:17 166.04 166.04 165.90 165.90 0.6K
13:18 165.90 165.90 165.90 165.90 0.4K
13:19 165.90 165.90 165.90 165.90 0.1K
13:20 165.90 165.90 165.90 165.90 0.0K
13:21 165.90 165.90 165.90 165.90 0.0K
13:22 165.90 165.90 165.90 165.90 0.1K
13:23 165.90 165.90 165.90 165.90 0.1K
13:24 165.90 165.90 165.90 165.90 0.0K
13:25 165.97 165.97 165.97 165.97 0.5K
13:26 165.97 165.97 165.97 165.97 0.0K
13:27 165.97 165.97 165.97 165.97 0.1K
13:28 165.97 165.97 165.97 165.97 0.0K
13:29 165.97 165.97 165.97 165.97 0.0K
13:30 165.83 165.83 165.76 165.76 0.9K
13:31 165.76 165.86 165.76 165.86 0.9K
13:32 165.86 165.86 165.86 165.86 0.1K
13:33 165.86 165.86 165.86 165.86 0.1K
13:34 165.86 165.86 165.86 165.86 0.0K
13:35 165.86 165.86 165.86 165.86 0.0K
13:36 165.86 165.86 165.86 165.86 0.0K
13:37 165.86 165.86 165.86 165.86 0.0K
13:38 165.86 165.86 165.86 165.86 0.1K
13:39 165.86 165.87 165.86 165.87 0.2K
13:40 165.87 165.87 165.87 165.87 0.0K
13:41 165.87 165.87 165.87 165.87 0.0K
13:42 165.87 165.87 165.87 165.87 0.1K
13:43 165.87 165.87 165.87 165.87 0.0K
13:44 165.87 165.87 165.87 165.87 0.0K
13:45 165.87 165.87 165.87 165.87 0.0K
13:46 165.87 165.87 165.87 165.87 0.3K
13:47 165.87 165.87 165.87 165.87 0.0K
13:48 165.87 166.10 165.87 166.10 1.8K
13:49 166.03 166.03 165.87 165.87 2.2K
13:50 165.87 165.87 165.87 165.87 0.1K
13:51 166.22 166.22 166.22 166.22 0.3K
13:52 166.22 166.22 166.22 166.22 0.0K
13:53 166.22 166.22 166.01 166.01 0.5K
13:54 166.01 166.01 166.01 166.01 0.0K
13:55 166.01 166.01 165.96 165.96 0.4K
13:56 165.96 165.96 165.82 165.82 0.5K
13:57 165.82 165.82 165.82 165.82 0.0K
13:58 165.82 165.82 165.82 165.82 0.1K
13:59 165.82 165.82 165.82 165.82 0.0K
14:00 165.82 165.82 165.82 165.82 0.0K
14:01 165.82 166.06 165.82 166.06 0.4K
14:02 166.06 166.06 166.06 166.06 0.0K
14:03 166.06 166.06 166.04 166.04 0.2K
14:04 166.04 166.04 166.04 166.04 0.1K
14:05 166.04 166.06 166.04 166.06 0.5K
14:06 166.06 166.06 166.06 166.06 0.1K
14:07 166.06 166.06 166.06 166.06 0.1K
14:08 166.06 166.10 166.06 166.10 0.2K
14:09 166.10 166.10 166.10 166.10 0.3K
14:10 166.10 166.10 166.10 166.10 0.1K
14:11 166.10 166.10 166.10 166.10 0.0K
14:12 166.10 166.10 166.10 166.10 0.0K
14:13 166.10 166.10 166.10 166.10 0.0K
14:14 166.10 166.11 166.10 166.11 0.1K
14:15 166.11 166.11 166.11 166.11 0.0K
14:16 166.11 166.11 166.11 166.11 0.0K
14:17 166.11 166.11 166.11 166.11 0.3K
14:18 166.11 166.11 166.11 166.11 0.1K
14:19 166.11 166.11 166.11 166.11 0.2K
14:20 166.11 166.11 166.11 166.11 0.0K
14:21 166.11 166.19 166.11 166.19 0.1K
14:22 166.38 166.38 166.38 166.38 0.2K
14:23 166.38 166.38 166.38 166.38 0.1K
14:24 166.38 166.38 166.38 166.38 0.0K
14:25 166.38 166.38 166.38 166.38 0.2K
14:26 166.38 166.38 166.17 166.17 1.5K
14:27 166.17 166.17 166.17 166.17 0.2K
14:28 166.17 166.17 165.85 165.85 0.6K
14:29 165.85 165.85 165.85 165.85 0.1K
14:30 165.72 165.72 165.72 165.72 0.7K
14:31 165.72 165.72 165.72 165.72 0.0K
14:32 165.72 165.72 165.72 165.72 0.0K
14:33 165.79 165.79 165.79 165.79 0.5K
14:34 165.79 165.79 165.79 165.79 0.0K
14:35 165.79 165.81 165.79 165.81 0.4K
14:36 165.81 165.81 165.81 165.81 0.0K
14:37 165.81 165.81 165.81 165.81 0.0K
14:38 165.81 165.81 165.81 165.81 0.0K
14:39 165.81 165.81 165.81 165.81 0.0K
14:40 165.81 165.81 165.81 165.81 0.1K
14:41 165.81 165.81 165.81 165.81 0.1K
14:42 165.81 166.06 165.81 166.06 0.2K
14:43 166.06 166.06 166.06 166.06 0.1K
14:44 166.06 166.06 166.06 166.06 0.2K
14:45 166.06 166.06 166.06 166.06 0.0K
14:46 166.06 166.16 166.06 166.16 0.1K
14:47 166.16 166.16 166.16 166.16 0.1K
14:48 166.16 166.16 166.16 166.16 0.1K
14:49 166.16 166.16 166.16 166.16 0.2K
14:50 166.11 166.13 166.11 166.13 0.8K
14:51 166.13 166.13 166.13 166.13 0.0K
14:52 166.13 166.32 166.13 166.32 0.8K
14:53 166.32 166.32 166.32 166.32 0.2K
14:54 166.32 166.32 166.20 166.20 0.1K
14:55 166.20 166.20 166.20 166.20 0.1K
14:56 166.20 166.20 166.12 166.12 1.1K
14:57 166.12 166.12 166.12 166.12 0.1K
14:58 166.12 166.12 166.12 166.12 0.1K
14:59 166.12 166.12 166.12 166.12 0.1K
15:00 166.12 166.12 166.12 166.12 0.1K
15:01 166.12 166.28 166.12 166.28 0.9K
15:02 166.28 166.28 166.28 166.28 0.0K
15:03 166.28 166.28 166.28 166.28 0.2K
15:04 166.28 166.28 166.28 166.28 0.0K
15:05 166.28 166.28 166.28 166.28 0.0K
15:06 166.28 166.28 166.28 166.28 0.0K
15:07 166.28 166.28 166.28 166.28 0.0K
15:08 166.28 166.28 166.28 166.28 0.7K
15:09 166.28 166.28 166.28 166.28 0.0K
15:10 166.53 166.53 166.53 166.53 0.1K
15:11 166.53 166.53 166.53 166.53 0.2K
15:12 166.53 166.53 166.53 166.53 0.1K
15:13 166.53 166.53 166.53 166.53 0.0K
15:14 166.53 166.53 166.53 166.53 0.1K
15:15 166.53 166.53 166.53 166.53 0.3K
15:16 166.53 166.72 166.53 166.72 0.5K
15:17 166.72 166.72 166.72 166.72 0.1K
15:18 166.72 166.72 166.72 166.72 0.0K
15:19 166.72 166.73 166.72 166.73 0.5K
15:20 166.73 166.73 166.73 166.73 0.2K
15:21 166.73 166.73 166.73 166.73 0.0K
15:22 166.73 166.73 166.73 166.73 0.0K
15:23 166.73 166.73 166.73 166.73 0.3K
15:24 166.73 166.73 166.66 166.66 0.4K
15:25 166.66 166.66 166.66 166.66 0.0K
15:26 166.66 166.66 166.66 166.66 0.1K
15:27 166.66 166.81 166.66 166.81 0.7K
15:28 166.81 166.96 166.81 166.96 0.6K
15:29 166.96 167.04 166.96 167.04 0.8K
15:30 167.12 167.12 167.12 167.12 0.3K
15:31 167.12 167.12 167.12 167.12 0.1K
15:32 166.95 166.95 166.95 166.95 0.8K
15:33 166.95 166.95 166.95 166.95 0.2K
15:34 166.95 167.02 166.95 167.02 0.7K
15:35 167.02 167.02 167.02 167.02 0.2K
15:36 167.02 167.02 167.02 167.02 0.0K
15:37 166.89 166.89 166.89 166.89 0.2K
15:38 166.64 166.97 166.64 166.97 2.1K
15:39 166.97 166.97 166.97 166.97 0.0K
15:40 166.97 166.97 166.97 166.97 0.1K
15:41 166.97 166.98 166.97 166.98 0.4K
15:42 166.98 166.98 166.98 166.98 0.1K
15:43 166.98 166.98 166.98 166.98 0.3K
15:44 166.98 166.98 166.98 166.98 0.1K
15:45 166.87 166.87 166.87 166.87 0.2K
15:46 166.87 166.91 166.87 166.91 1.2K
15:47 166.91 166.91 166.91 166.91 0.4K
15:48 166.91 166.91 166.91 166.91 0.4K
15:49 166.91 166.91 166.36 166.36 0.8K
15:50 166.36 166.42 166.36 166.42 0.5K
15:51 166.42 166.42 166.30 166.30 1.1K
15:52 166.11 166.41 166.11 166.20 0.7K
15:53 166.20 166.20 166.07 166.07 1.7K
15:54 166.36 166.36 166.36 166.36 1.1K
15:55 166.36 166.38 166.36 166.38 2.7K
15:56 166.38 166.44 166.28 166.28 0.9K
15:57 166.28 166.46 166.28 166.46 0.7K
15:58 166.46 166.46 166.34 166.34 1.8K
15:59 166.32 166.36 166.24 166.24 2.0K
16:00 166.24 166.38 166.09 166.11 29.6K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles